KabuInsight

サイゼリヤ

7581
プライム/小売業/SAIZERIYA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,480.06,690.06,480.06,660.0+90.0+1.37%262,200
2026-03-126,500.06,580.06,480.06,570.0+10.0+0.15%204,400
2026-03-116,590.06,670.06,560.06,560.0+10.0+0.15%179,900
2026-03-106,490.06,630.06,400.06,550.0+40.0+0.61%256,000
2026-03-096,560.06,620.06,380.06,510.0-250.0-3.70%389,900
2026-03-066,750.06,790.06,580.06,760.0-70.0-1.02%328,900
2026-03-056,800.06,980.06,790.06,830.0+80.0+1.19%258,600
2026-03-046,590.06,760.06,530.06,750.00.00.00%316,300
2026-03-036,890.06,920.06,720.06,750.0-180.0-2.60%238,200
2026-03-026,890.07,020.06,840.06,930.0-80.0-1.14%178,600
2026-02-277,000.07,050.06,960.07,010.00.00.00%259,700
2026-02-267,180.07,220.06,990.07,010.0-140.0-1.96%335,300
2026-02-257,150.07,170.07,040.07,150.0+120.0+1.71%355,400
2026-02-247,010.07,120.06,890.07,030.0+100.0+1.44%332,900
2026-02-206,980.07,010.06,910.06,930.0-30.0-0.43%222,900
2026-02-196,720.07,020.06,680.06,960.0+240.0+3.57%387,900
2026-02-186,700.06,820.06,670.06,720.0+70.0+1.05%259,100
2026-02-176,610.06,710.06,560.06,650.0+80.0+1.22%181,200
2026-02-166,570.06,600.06,490.06,570.0-100.0-1.50%183,300
2026-02-136,710.06,720.06,600.06,670.0-20.0-0.30%184,600
2026-02-126,600.06,730.06,580.06,690.00.00.00%219,500
2026-02-106,630.06,700.06,610.06,690.0+90.0+1.36%202,900
2026-02-096,550.06,620.06,470.06,600.0+20.0+0.30%317,300
2026-02-066,500.06,620.06,500.06,580.00.00.00%212,100
2026-02-056,490.06,680.06,450.06,580.0+160.0+2.49%343,000
2026-02-046,450.06,490.06,390.06,420.0-30.0-0.47%156,000
2026-02-036,450.06,500.06,420.06,450.0+20.0+0.31%290,800
2026-02-026,320.06,430.06,290.06,430.0+160.0+2.55%375,200
2026-01-306,250.06,310.06,210.06,270.0-10.0-0.16%226,200
2026-01-296,270.06,310.06,200.06,280.00.00.00%299,000
2026-01-286,200.06,350.06,170.06,280.0+80.0+1.29%399,200
2026-01-276,370.06,400.06,200.06,200.0-140.0-2.21%290,100
2026-01-266,350.06,410.06,280.06,340.0+70.0+1.12%321,700
2026-01-236,300.06,420.06,260.06,270.0+10.0+0.16%298,300
2026-01-226,300.06,340.06,230.06,260.0+30.0+0.48%336,400
2026-01-216,200.06,340.06,150.06,230.0-40.0-0.64%363,200
2026-01-206,180.06,320.06,090.06,270.0+160.0+2.62%573,100
2026-01-196,290.06,370.06,100.06,110.0-280.0-4.38%876,800
2026-01-166,310.06,470.06,280.06,390.0+80.0+1.27%639,800
2026-01-156,470.06,730.06,250.06,310.0+310.0+5.17%1,315,600
2026-01-145,920.06,040.05,900.06,000.0+50.0+0.84%543,400
2026-01-136,240.06,340.05,950.05,950.0-340.0-5.41%1,240,100
2026-01-096,160.06,340.06,100.06,290.0+230.0+3.80%852,500
2026-01-085,980.06,120.05,950.06,060.0+80.0+1.34%498,700
2026-01-075,880.06,000.05,800.05,980.0+80.0+1.36%354,700
2026-01-065,660.05,900.05,590.05,900.0+420.0+7.66%710,200
2026-01-055,490.05,510.05,420.05,480.00.00.00%170,500
2025-12-305,490.05,500.05,420.05,480.0-10.0-0.18%175,400
2025-12-295,510.05,520.05,430.05,490.0-20.0-0.36%203,600
2025-12-265,500.05,580.05,480.05,510.0-20.0-0.36%134,800
2025-12-255,490.05,540.05,460.05,530.0+60.0+1.10%156,100
2025-12-245,500.05,570.05,460.05,470.0+10.0+0.18%179,300
2025-12-235,400.05,500.05,400.05,460.0+60.0+1.11%198,600
2025-12-225,430.05,480.05,370.05,400.0-60.0-1.10%208,600
2025-12-195,440.05,470.05,400.05,460.0+10.0+0.18%266,900
2025-12-185,380.05,480.05,320.05,450.0+140.0+2.64%239,700
2025-12-175,370.05,370.05,270.05,310.0-60.0-1.12%144,800
2025-12-165,500.05,500.05,360.05,370.0-80.0-1.47%154,700
2025-12-155,400.05,480.05,390.05,450.0+110.0+2.06%202,700
2025-12-125,310.05,400.05,300.05,340.0-10.0-0.19%173,800
2025-12-115,490.05,500.05,320.05,350.0-110.0-2.01%161,800
2025-12-105,460.05,470.05,410.05,460.0+10.0+0.18%147,100
2025-12-095,500.05,530.05,420.05,450.0-70.0-1.27%114,400
2025-12-085,500.05,550.05,480.05,520.0-10.0-0.18%167,400
2025-12-055,490.05,540.05,460.05,530.0-40.0-0.72%215,200
2025-12-045,500.05,570.05,380.05,570.0-10.0-0.18%386,400
2025-12-035,590.05,640.05,500.05,580.0+30.0+0.54%337,900
2025-12-025,560.05,600.05,490.05,550.0-60.0-1.07%192,700
2025-12-015,860.05,870.05,560.05,610.0-230.0-3.94%381,800
2025-11-285,730.05,840.05,720.05,840.0+110.0+1.92%447,300
2025-11-275,580.05,750.05,570.05,730.0+140.0+2.50%601,000
2025-11-265,420.05,590.05,410.05,590.0+190.0+3.52%332,800
2025-11-255,300.05,420.05,280.05,400.00.00.00%388,700
2025-11-215,220.05,400.05,220.05,400.0+190.0+3.65%370,500
2025-11-205,160.05,230.05,110.05,210.0+50.0+0.97%282,300
2025-11-195,150.05,230.05,110.05,160.0+20.0+0.39%326,600
2025-11-185,190.05,200.05,070.05,140.0+20.0+0.39%557,500
2025-11-175,400.05,430.05,090.05,120.0-380.0-6.91%875,900
2025-11-145,470.05,520.05,410.05,500.0+50.0+0.92%375,000
2025-11-135,480.05,500.05,420.05,450.0-30.0-0.55%274,000
2025-11-125,390.05,480.05,350.05,480.0+150.0+2.81%439,900
2025-11-115,390.05,390.05,260.05,330.0-70.0-1.30%295,400
2025-11-105,400.05,440.05,320.05,400.0+30.0+0.56%310,400
2025-11-075,260.05,400.05,260.05,370.0+80.0+1.51%285,300
2025-11-065,210.05,300.05,170.05,290.0-20.0-0.38%349,700
2025-11-055,230.05,340.05,200.05,310.0+140.0+2.71%523,300
2025-11-045,100.05,240.05,080.05,170.0+130.0+2.58%391,100
2025-10-315,010.05,120.05,010.05,040.0-20.0-0.40%288,900
2025-10-304,970.05,080.04,970.05,060.0+95.0+1.91%308,000
2025-10-295,050.05,110.04,930.04,965.0-125.0-2.46%575,000
2025-10-285,260.05,280.05,090.05,090.0-200.0-3.78%584,900
2025-10-275,290.05,340.05,260.05,290.0-40.0-0.75%314,000
2025-10-245,450.05,460.05,320.05,330.0-180.0-3.27%526,700
2025-10-235,420.05,550.05,390.05,510.0+190.0+3.57%705,700
2025-10-225,380.05,420.05,300.05,320.00.00.00%438,700
2025-10-215,510.05,530.05,280.05,320.0-90.0-1.66%592,500
2025-10-205,590.05,610.05,320.05,410.0-90.0-1.64%994,000
2025-10-175,550.05,650.05,460.05,500.00.00.00%1,851,800
2025-10-165,450.05,500.05,310.05,500.0+705.0+14.70%3,309,000
2025-10-154,825.04,835.04,775.04,795.0+20.0+0.42%502,900
2025-10-144,755.04,815.04,750.04,775.0-50.0-1.04%368,500
2025-10-104,720.04,860.04,720.04,825.0+105.0+2.22%376,300
2025-10-094,820.04,825.04,685.04,720.0-110.0-2.28%454,600
2025-10-084,835.04,875.04,815.04,830.0-15.0-0.31%228,000
2025-10-074,855.04,890.04,825.04,845.0-30.0-0.62%189,500
2025-10-064,925.04,925.04,800.04,875.0-10.0-0.20%322,600
2025-10-034,860.04,900.04,825.04,885.0+10.0+0.21%272,300
2025-10-024,925.04,935.04,855.04,875.0-30.0-0.61%217,300
2025-10-014,960.04,975.04,885.04,905.0-75.0-1.51%249,600
2025-09-304,950.04,985.04,920.04,980.0+30.0+0.61%235,000
2025-09-295,030.05,050.04,950.04,950.0-50.0-1.00%228,200
2025-09-264,940.05,010.04,935.05,000.0+5.0+0.10%244,100
2025-09-254,935.04,995.04,900.04,995.0+60.0+1.22%308,800
2025-09-244,975.04,980.04,920.04,935.0-20.0-0.40%284,700
2025-09-225,030.05,040.04,955.04,955.0-10.0-0.20%287,700
2025-09-195,010.05,050.04,925.04,965.0-55.0-1.10%420,600
2025-09-185,070.05,090.05,010.05,020.0-70.0-1.38%374,900
2025-09-175,080.05,120.05,070.05,090.0+50.0+0.99%213,700
2025-09-165,130.05,130.05,030.05,040.0-100.0-1.95%337,100
2025-09-125,160.05,190.05,120.05,140.0——220,000

直近120営業日分を表示